Extreme Biodiesel Inc (OP: XTRM )

0.0069 USD -0.0005 (-6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.0074 0.0075 0.0067 0.0069 10,362,227 -0.00(-6.76%)
May 13, 2021 0.0069 0.0074 0.0064 0.0074 10,767,583 +0.00(+5.71%)
May 12, 2021 0.0075 0.0079 0.0066 0.0070 35,100,244 +0.00(+0.00%)
May 11, 2021 0.0074 0.0075 0.0066 0.0070 22,245,573 +0.00(+6.06%)
May 10, 2021 0.0063 0.0077 0.0060 0.0066 5,622,933 -0.00(-1.49%)
May 07, 2021 0.0063 0.0070 0.0058 0.0067 7,459,804 -0.00(-4.29%)
May 06, 2021 0.0071 0.0072 0.0066 0.0070 7,607,180 +0.00(+0.00%)
May 05, 2021 0.0072 0.0075 0.0068 0.0070 10,110,712 -0.00(-2.78%)
May 04, 2021 0.0066 0.0075 0.0065 0.0072 12,881,541 +0.00(+1.41%)
May 03, 2021 0.0070 0.0075 0.0065 0.0071 5,588,942 +0.00(+1.43%)
Apr 30, 2021 0.0073 0.0082 0.0066 0.0070 14,057,700 -0.00(-14.63%)
Apr 29, 2021 0.0068 0.0086 0.0068 0.0082 16,206,481 +0.00(+2.50%)
Apr 28, 2021 0.0062 0.0084 0.0062 0.0080 30,267,947 +0.00(+23.08%)
Apr 27, 2021 0.0065 0.0066 0.0060 0.0065 2,963,624 +0.00(+4.84%)
Apr 26, 2021 0.0055 0.0063 0.0054 0.0062 2,077,454 +0.00(+3.33%)
Apr 23, 2021 0.0054 0.0060 0.0054 0.0060 2,126,300 +0.00(+0.00%)
Apr 22, 2021 0.0055 0.0064 0.0055 0.0060 5,224,009 +0.00(+1.69%)
Apr 21, 2021 0.0060 0.0060 0.0055 0.0059 2,804,378 -0.00(-1.67%)
Apr 20, 2021 0.0055 0.0063 0.0055 0.0060 2,281,863 +0.00(+0.00%)
Apr 19, 2021 0.0072 0.0072 0.0055 0.0060 3,924,101 -0.00(-4.76%)
Apr 16, 2021 0.0059 0.0064 0.0054 0.0063 10,282,800 -0.00(-3.08%)
Apr 15, 2021 0.0063 0.0068 0.0050 0.0065 14,110,130 +0.00(+3.17%)
Apr 14, 2021 0.0067 0.0071 0.0063 0.0063 6,420,165 -0.00(-7.35%)
Apr 13, 2021 0.0071 0.0074 0.0068 0.0068 4,515,893 -0.00(-5.56%)
Apr 12, 2021 0.0075 0.0075 0.0071 0.0072 1,668,231 +0.00(+0.00%)
Apr 09, 2021 0.0073 0.0075 0.0071 0.0072 1,865,600 -0.00(-2.70%)
Apr 08, 2021 0.0074 0.0077 0.0071 0.0074 2,955,492 +0.00(+5.71%)
Apr 07, 2021 0.0069 0.0077 0.0069 0.0070 3,087,498 -0.00(-1.41%)
Apr 06, 2021 0.0068 0.0075 0.0067 0.0071 2,757,292 +0.00(+4.41%)
Apr 05, 2021 0.0075 0.0075 0.0067 0.0068 7,407,022 -0.00(-4.23%)
Apr 01, 2021 0.0075 0.0078 0.0071 0.0071 7,979,200 -0.00(-11.25%)
Mar 31, 2021 0.0083 0.0086 0.0075 0.0080 16,016,470 +0.00(+5.26%)
Mar 30, 2021 0.0072 0.0079 0.0072 0.0076 2,351,841 +0.00(+4.11%)
Mar 29, 2021 0.0080 0.0081 0.0073 0.0073 3,774,771 -0.00(-7.59%)
Mar 26, 2021 0.0072 0.0082 0.0072 0.0079 6,563,900 +0.00(+5.33%)
Mar 25, 2021 0.0072 0.0082 0.0070 0.0075 5,878,249 +0.00(+0.00%)
Mar 24, 2021 0.0068 0.0081 0.0066 0.0075 15,964,077 +0.00(+10.29%)
Mar 23, 2021 0.0074 0.0074 0.0063 0.0068 6,626,058 -0.00(-4.23%)
Mar 22, 2021 0.0071 0.0078 0.0070 0.0071 2,721,238 +0.00(+1.43%)
Mar 19, 2021 0.0077 0.0079 0.0065 0.0070 16,336,000 -0.00(-2.78%)
Mar 18, 2021 0.0078 0.0078 0.0070 0.0072 3,693,253 -0.00(-2.70%)
Mar 17, 2021 0.0072 0.0078 0.0069 0.0074 11,451,986 +0.00(+5.71%)
Mar 16, 2021 0.0075 0.0080 0.0070 0.0070 10,232,848 -0.00(-6.67%)
Mar 15, 2021 0.0075 0.0087 0.0070 0.0075 11,038,810 -0.00(-1.32%)
Mar 12, 2021 0.0089 0.0090 0.0070 0.0076 26,650,700 -0.00(-12.64%)
Mar 11, 2021 0.0074 0.0088 0.0062 0.0087 14,064,545 +0.00(+16.00%)
Mar 10, 2021 0.0080 0.0105 0.0070 0.0075 14,070,784 -0.00(-6.25%)
Mar 09, 2021 0.0075 0.0082 0.0069 0.0080 11,016,868 +0.00(+6.67%)
Mar 08, 2021 0.0065 0.0078 0.0061 0.0075 17,793,636 +0.00(+5.63%)
Mar 05, 2021 0.0065 0.0073 0.0060 0.0071 23,952,900 +0.00(+7.58%)
Mar 04, 2021 0.0074 0.0082 0.0065 0.0066 29,174,875 -0.00(-19.51%)
Mar 03, 2021 0.0083 0.0083 0.0067 0.0082 40,616,569 -0.00(-1.20%)
Mar 02, 2021 0.0090 0.0092 0.0078 0.0083 32,389,469 -0.00(-7.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.